£33,335
2,69%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 32,43 | 33,59 | 32,33 | 33,42 | 2,97% | - |
| 27.02.2025 | 32,85 | 32,85 | 32,26 | 32,46 | -1,81% | 191.119,00 |
| 26.02.2025 | 32,04 | 33,13 | 31,98 | 33,06 | 3,80% | 95.830,00 |
| 25.02.2025 | 31,38 | 33,72 | 31,28 | 31,85 | -0,53% | 230.297,00 |
| 24.02.2025 | 32,12 | 32,29 | 31,79 | 32,02 | -0,12% | 47.101,00 |
| 21.02.2025 | 31,64 | 32,25 | 31,48 | 32,06 | 1,84% | 65.903,00 |
| 20.02.2025 | 31,69 | 31,98 | 31,36 | 31,48 | -0,91% | 38.270,00 |
| 19.02.2025 | 32,22 | 32,22 | 31,54 | 31,77 | -1,34% | 52.845,00 |
| 18.02.2025 | 32,00 | 32,49 | 31,69 | 32,20 | 0,41% | 80.049,00 |
| 17.02.2025 | 32,18 | 32,34 | 31,98 | 32,07 | -1,35% | 50.973,00 |
| 14.02.2025 | 32,13 | 32,60 | 31,99 | 32,51 | 1,59% | 101.796,00 |
| 13.02.2025 | 31,94 | 32,25 | 31,49 | 32,00 | 2,20% | 99.626,00 |
| 12.02.2025 | 31,14 | 32,03 | 31,03 | 31,31 | 2,66% | 210.643,00 |
| 11.02.2025 | 30,89 | 30,89 | 30,26 | 30,50 | -1,18% | 93.683,00 |
| 10.02.2025 | 30,95 | 31,14 | 30,78 | 30,87 | 0,23% | 48.722,00 |
| 07.02.2025 | 31,14 | 31,41 | 30,69 | 30,80 | -1,17% | 50.903,00 |
| 06.02.2025 | 31,26 | 31,51 | 31,13 | 31,16 | 0,19% | 86.992,00 |
| 05.02.2025 | 31,98 | 31,98 | 31,01 | 31,10 | -3,27% | 84.378,00 |
| 04.02.2025 | 32,05 | 32,81 | 32,00 | 32,15 | -0,28% | 65.107,00 |
| 03.02.2025 | 32,82 | 32,82 | 32,01 | 32,24 | -3,65% | 111.450,00 |
| 31.01.2025 | 33,69 | 33,93 | 33,37 | 33,46 | -0,80% | 39.966,00 |
| 30.01.2025 | 33,77 | 34,24 | 33,49 | 33,73 | 0,24% | 39.280,00 |
| 29.01.2025 | 33,75 | 34,17 | 33,46 | 33,65 | -0,09% | 68.972,00 |
| 28.01.2025 | 32,94 | 33,76 | 32,94 | 33,68 | 1,77% | 58.003,00 |
| 27.01.2025 | 32,43 | 33,63 | 32,20 | 33,10 | 2,10% | 89.542,00 |
| 24.01.2025 | 32,61 | 33,32 | 32,05 | 32,42 | -0,81% | 44.374,00 |
| 23.01.2025 | 33,00 | 33,13 | 32,47 | 32,68 | -0,88% | 48.325,00 |
| 22.01.2025 | 33,52 | 33,79 | 32,83 | 32,97 | -1,79% | 33.840,00 |
| 21.01.2025 | 33,30 | 33,69 | 33,07 | 33,57 | 0,36% | 47.635,00 |
| 20.01.2025 | 32,95 | 33,66 | 32,84 | 33,45 | 0,69% | 44.184,00 |
| 17.01.2025 | 32,37 | 33,28 | 32,26 | 33,22 | 3,62% | 41.778,00 |
| 16.01.2025 | 31,91 | 32,12 | 31,66 | 32,06 | 0,85% | 47.106,00 |
| 15.01.2025 | 31,51 | 32,12 | 31,35 | 31,79 | 1,99% | 103.995,00 |
| 14.01.2025 | 32,11 | 32,39 | 30,79 | 31,17 | -2,72% | 101.668,00 |
| 13.01.2025 | 32,09 | 32,39 | 31,98 | 32,04 | 0,16% | 38.460,00 |
| 10.01.2025 | 32,55 | 33,11 | 31,89 | 31,99 | -3,72% | 72.798,00 |
| 09.01.2025 | 32,82 | 33,53 | 32,76 | 33,23 | 1,20% | 102.749,00 |
| 08.01.2025 | 33,24 | 33,24 | 32,44 | 32,83 | -1,17% | 69.278,00 |
| 07.01.2025 | 33,27 | 33,60 | 32,77 | 33,22 | 0,12% | 34.798,00 |
| 06.01.2025 | 32,88 | 33,31 | 32,69 | 33,18 | 0,79% | 30.324,00 |
| 03.01.2025 | 33,45 | 33,53 | 32,89 | 32,92 | -1,94% | 14.630,00 |
| 02.01.2025 | 33,82 | 34,08 | 33,53 | 33,57 | -0,83% | 21.013,00 |
| 31.12.2024 | 33,55 | 33,91 | 33,53 | 33,85 | 0,89% | 7.851,00 |
| 30.12.2024 | 33,69 | 33,84 | 33,42 | 33,55 | -0,92% | 24.503,00 |
| 27.12.2024 | 34,25 | 34,25 | 33,83 | 33,86 | -1,28% | 18.534,00 |
| 24.12.2024 | 34,19 | 34,48 | 34,09 | 34,30 | 1,18% | 6.609,00 |
| 23.12.2024 | 33,35 | 34,00 | 33,27 | 33,90 | 1,16% | 40.184,00 |
| 20.12.2024 | 33,19 | 33,61 | 33,10 | 33,51 | 0,57% | 36.604,00 |
| 19.12.2024 | 33,29 | 33,42 | 33,02 | 33,32 | -0,60% | 62.197,00 |
| 18.12.2024 | 33,91 | 34,09 | 33,34 | 33,52 | -0,50% | 43.921,00 |
| 17.12.2024 | 33,39 | 33,90 | 33,28 | 33,69 | 0,21% | 61.102,00 |
| 16.12.2024 | 34,32 | 34,35 | 33,40 | 33,62 | -2,01% | 55.637,00 |
| 13.12.2024 | 34,78 | 34,91 | 34,23 | 34,31 | -1,72% | 21.790,00 |
| 12.12.2024 | 35,36 | 35,39 | 34,72 | 34,91 | -0,40% | 26.277,00 |
| 11.12.2024 | 34,51 | 35,15 | 34,44 | 35,05 | 0,81% | 40.840,00 |
| 10.12.2024 | 34,30 | 35,00 | 34,30 | 34,77 | 0,46% | 48.741,00 |
| 09.12.2024 | 34,40 | 34,72 | 34,32 | 34,61 | 1,48% | 45.975,00 |
| 06.12.2024 | 33,66 | 34,27 | 33,66 | 34,11 | 1,23% | 217.933,00 |
| 05.12.2024 | 34,16 | 34,16 | 33,69 | 33,69 | -1,35% | 85.514,00 |
| 04.12.2024 | 34,03 | 34,25 | 33,88 | 34,15 | 0,23% | 107.796,00 |
| 03.12.2024 | 34,13 | 34,47 | 33,95 | 34,07 | -0,44% | 95.307,00 |
| 02.12.2024 | 34,18 | 34,50 | 33,83 | 34,22 | -0,81% | 118.032,00 |
| 29.11.2024 | 34,30 | 34,56 | 34,22 | 34,50 | 0,36% | 56.082,00 |
| 28.11.2024 | 34,78 | 35,03 | 34,29 | 34,38 | -1,14% | 51.861,00 |
| 27.11.2024 | 35,63 | 35,63 | 34,72 | 34,77 | -1,39% | 48.810,00 |
| 26.11.2024 | 35,01 | 35,67 | 35,01 | 35,26 | -2,08% | 46.553,00 |
| 25.11.2024 | 35,73 | 36,13 | 35,48 | 36,01 | 1,90% | 39.031,00 |
| 22.11.2024 | 34,99 | 35,67 | 34,87 | 35,34 | 1,00% | 49.809,00 |
| 21.11.2024 | 35,24 | 35,55 | 34,79 | 34,99 | 0,41% | 68.107,00 |
| 20.11.2024 | 35,18 | 35,23 | 34,61 | 34,85 | -0,80% | 29.799,00 |
| 19.11.2024 | 34,63 | 35,33 | 34,63 | 35,13 | 1,47% | 49.763,00 |
| 18.11.2024 | 35,12 | 35,18 | 34,62 | 34,62 | -0,97% | 38.786,00 |
| 15.11.2024 | 35,70 | 35,71 | 34,32 | 34,96 | -3,13% | 167.073,00 |
| 14.11.2024 | 35,67 | 36,09 | 35,24 | 36,09 | 0,81% | 135.740,00 |
| 13.11.2024 | 35,90 | 36,20 | 35,55 | 35,80 | -1,27% | 48.184,00 |
| 12.11.2024 | 37,53 | 37,53 | 36,20 | 36,26 | -4,30% | 103.645,00 |
| 11.11.2024 | 36,93 | 38,21 | 36,89 | 37,89 | 5,51% | 149.215,00 |
| 08.11.2024 | 36,03 | 36,16 | 35,39 | 35,91 | -0,42% | 31.258,00 |
| 07.11.2024 | 36,68 | 37,12 | 36,06 | 36,06 | -1,64% | 29.623,00 |
| 06.11.2024 | 37,49 | 38,02 | 36,66 | 36,66 | -1,45% | 59.222,00 |
| 05.11.2024 | 37,68 | 37,86 | 37,01 | 37,20 | -1,14% | 31.062,00 |
| 04.11.2024 | 37,63 | 38,12 | 37,56 | 37,63 | -0,16% | 98.723,00 |
| 01.11.2024 | 37,16 | 37,82 | 37,13 | 37,69 | 1,73% | 72.773,00 |
| 31.10.2024 | 37,32 | 37,40 | 36,72 | 37,05 | -0,78% | 82.169,00 |
| 30.10.2024 | 36,00 | 37,42 | 36,00 | 37,34 | 2,87% | 147.351,00 |
| 29.10.2024 | 37,01 | 37,02 | 36,22 | 36,30 | -2,00% | 53.401,00 |
| 28.10.2024 | 37,35 | 37,41 | 36,90 | 37,04 | -0,79% | 31.563,00 |
| 25.10.2024 | 37,51 | 37,68 | 37,20 | 37,34 | 0,26% | 36.815,00 |
| 24.10.2024 | 37,79 | 37,90 | 37,24 | 37,24 | -1,43% | 131.027,00 |
| 23.10.2024 | 38,03 | 38,03 | 37,36 | 37,78 | -0,45% | 112.139,00 |
| 22.10.2024 | 37,48 | 37,98 | 37,38 | 37,95 | 1,15% | 39.794,00 |
| 21.10.2024 | 37,55 | 38,03 | 37,28 | 37,52 | 0,46% | 53.994,00 |
| 18.10.2024 | 37,28 | 37,61 | 36,91 | 37,35 | -0,48% | 88.119,00 |
| 17.10.2024 | 38,00 | 38,00 | 37,47 | 37,53 | -1,60% | 70.932,00 |
| 16.10.2024 | 38,00 | 38,76 | 38,00 | 38,14 | -1,27% | 52.950,00 |
| 15.10.2024 | 39,84 | 39,84 | 38,16 | 38,63 | -2,28% | 150.986,00 |
| 14.10.2024 | 40,25 | 40,29 | 39,41 | 39,53 | -2,32% | 62.192,00 |
| 11.10.2024 | 40,72 | 40,72 | 39,63 | 40,47 | -1,29% | 85.027,00 |
| 10.10.2024 | 42,07 | 42,13 | 40,87 | 41,00 | -2,24% | 41.833,00 |
| 09.10.2024 | 41,75 | 42,40 | 41,75 | 41,94 | 0,79% | 38.313,00 |